Wallix Group Historical Data - ALLIX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Wallix Group (ALLIX)
Wallix Group (ALLIX) Historical

Wallix Group (ALLIX)

10.30

0.26

(2.59%)

Closed 01 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.31	3.1031031031	9.99	10.68	9.84	5465	9.98460807	DE
4	0.52	5.31697341513	9.78	10.68	9.78	4333	10.02112056	DE
12	0.84	8.87949260042	9.46	10.84	9	6806	10.06946858	DE
26	2.3	28.75	8	10.84	6.98	7819	9.18238963	DE
52	1.85	21.8934911243	8.45	11.8	6.4	9751	9.07899994	DE
156	-16.45	-61.4953271028	26.75	28.75	6	8459	12.12588152	DE
260	-1.56	-13.1534569983	11.86	34.3	6	9045	16.75767634	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	10.3	0.26	2.59	10.04	10.68	10.02	8880
1738258200	10.04	0.06	0.60	9.84	10.04	9.84	3356
1738171800	9.98	0	0.00	9.97	9.98	9.8699999	9476
1738085400	9.98	0.08	0.81	9.9	9.98	9.9	4194
1737999000	9.9	-0.12	-1.20	10	10	9.9	4062
1737739800	10.02	0.02	0.20	9.99	10.02	9.9	6238
1737653400	10	0	0.00	10	10	10	0
1737567000	10	0	0.00	10	10	10	0
1737480600	10	0	0.00	10.1	10.1	10	886
1737394200	10	-0.06	-0.60	10.08	10.08	9.9	8864
1737135000	10.06	0.08	0.80	9.98	10.06	9.92	7706
1737048600	9.98	0	0.00	9.98	9.98	9.78	1474
1736962200	9.98	0.2	2.04	9.9	9.98	9.81	1124
1736875800	9.78	-0.14	-1.41	9.86	9.92	9.78	2330
1736789400	9.92	-0.1	-1.00	10	10.12	9.9	4861
1736530200	10.02	-0.14	-1.38	10.02	10.18	10	4368
1736443800	10.16	0.14	1.40	10.18	10.2	10.02	4561
1736357400	10.02	-0.14	-1.38	10.18	10.18	9.98	483
1736271000	10.16	0	0.00	10.02	10.16	9.8	5212
1736184600	10.16	0.3	3.04	9.94	10.18	9.9	7102
1735925400	9.86	0.07	0.72	9.78	9.9	9.78	1700
1735839000	9.7899999	-0.1	-1.01	9.88	9.88	9.74	385
1735666200	9.89	0.19	1.96	9.7	9.89	9.68	1414
1735579800	9.7	-0.05	-0.51	9.64	9.73	9.52	2062
1735320600	9.75	0.02	0.21	9.75	9.75	9.64	2515
1735061400	9.73	-0.13	-1.32	9.8	9.8	9.72	127
1734975000	9.86	0.14	1.44	9.56	9.86	9.52	5455
1734715800	9.72	-0.03	-0.31	9.71	9.72	9.52	1648
1734629400	9.75	0.05	0.52	9.56	9.75	9.4	1689
1734543000	9.7	0.09	0.94	9.5	9.7	9.5	1887
1734456600	9.61	0.02	0.21	9.59	9.61	9.4	4964
1734370200	9.59	0.09	0.95	9.6199999	9.6199999	9.43	3827
1734111000	9.5	0.12	1.28	9.4	9.5	9.27	10308
1734024600	9.38	-0.02	-0.21	9.3	9.38	9.21	1075
1733938200	9.4	0.09	0.97	9.24	9.4	9.24	3734
1733851800	9.31	0	0.00	9.31	9.31	9.31	0
1733765400	9.31	0.01	0.11	9.1	9.32	9	12289
1733506200	9.3	-0.2	-2.11	9.61	9.64	9.1199999	13924
1733419800	9.5	-0.2	-2.06	9.7	9.77	9.5	3772
1733333400	9.7	-0.1	-1.02	9.78	9.88	9.61	2906
1733247000	9.8	-0.2	-2.00	10	10	9.8	6426
1733160600	10	-0.2	-1.96	10.2	10.2	9.69	4666
1732901400	10.2	0.22	2.20	10	10.22	9.81	6399
1732815000	9.98	-0.38	-3.67	9.76	10.04	9.76	2491
1732728600	10.36	0	0.00	10.36	10.36	10.36	0
1732642200	10.36	-0.12	-1.15	10.4	10.54	10.36	2369
1732555800	10.48	-0.02	-0.19	10.42	10.66	10.42	4251
1732296600	10.5	0.22	2.14	10.3	10.8	10.3	8624
1732210200	10.28	-0.32	-3.02	10.5	10.62	10.22	7781
1732123800	10.6	-0.08	-0.75	10.52	10.62	10.44	2186
1732037400	10.68	0.14	1.33	10.54	10.84	10.22	15910
1731951000	10.54	0.14	1.35	10.4	10.72	10.34	11716
1731691800	10.4	0	0.00	10.42	10.42	10.22	11772
1731605400	10.4	-0.06	-0.57	10.46	10.46	10.24	11818
1731519000	10.46	0.26	2.55	10.24	10.46	10.2	10934
1731432600	10.2	-0.2	-1.92	10.24	10.3	10	11645
1731346200	10.4	0.3	2.97	10.1	10.58	10.1	20459
1731087000	10.1	1.02	11.23	9.46	10.16	9.46	69271
1731000600	9.08	-0.1	-1.09	9.07	9.08	8.84	8315
1730914200	9.18	0.08	0.88	9.1	9.19	8.65	2900
1730827800	9.1	-0.16	-1.73	9.2	9.2	9.02	1749
1730741400	9.26	-0.21	-2.22	9.31	9.36	9.06	2668
1730482200	9.47	0.15	1.61	9.5399999	9.5399999	9.32	901

Ipc Essentials Balanced ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions